国投资本 sh.600061
6.35
-1.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.09 | 7.09 | 6.75 | 6.79 | -5.30% | 3.73 | 0.84% |
| 2026-03-20 | 7.25 | 7.29 | 7.17 | 7.17 | -1.24% | 2.11 | 0.46% |
| 2026-03-19 | 7.27 | 7.31 | 7.23 | 7.26 | -0.55% | 1.87 | 0.40% |
| 2026-03-18 | 7.32 | 7.34 | 7.27 | 7.30 | -0.41% | 1.80 | 0.38% |
| 2026-03-17 | 7.32 | 7.43 | 7.31 | 7.33 | +0.41% | 3.26 | 0.69% |
| 2026-03-16 | 7.30 | 7.33 | 7.27 | 7.30 | 0.00% | 1.55 | 0.33% |
| 2026-03-13 | 7.31 | 7.38 | 7.29 | 7.30 | -0.41% | 2.08 | 0.44% |
| 2026-03-12 | 7.27 | 7.35 | 7.26 | 7.33 | +0.55% | 2.25 | 0.48% |
| 2026-03-11 | 7.25 | 7.32 | 7.21 | 7.29 | +0.69% | 2.45 | 0.53% |
| 2026-03-10 | 7.23 | 7.27 | 7.21 | 7.24 | +0.70% | 1.84 | 0.40% |
| 2026-03-09 | 7.20 | 7.23 | 7.17 | 7.19 | -1.24% | 1.95 | 0.42% |
| 2026-03-06 | 7.19 | 7.30 | 7.18 | 7.28 | +0.97% | 2.18 | 0.47% |
| 2026-03-05 | 7.24 | 7.27 | 7.19 | 7.21 | +0.42% | 1.79 | 0.39% |
| 2026-03-04 | 7.35 | 7.37 | 7.16 | 7.18 | -2.45% | 3.83 | 0.83% |
| 2026-03-03 | 7.41 | 7.48 | 7.36 | 7.36 | -0.41% | 4.20 | 0.88% |
| 2026-03-02 | 7.40 | 7.44 | 7.30 | 7.39 | -0.94% | 3.59 | 0.76% |
| 2026-02-27 | 7.45 | 7.48 | 7.41 | 7.46 | 0.00% | 2.89 | 0.61% |
| 2026-02-26 | 7.51 | 7.52 | 7.43 | 7.46 | -0.53% | 3.08 | 0.64% |
| 2026-02-25 | 7.58 | 7.72 | 7.47 | 7.50 | -0.92% | 7.46 | 1.54% |
| 2026-02-24 | 7.61 | 7.62 | 7.56 | 7.57 | -0.13% | 2.50 | 0.52% |